^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1570.00
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200612C01570000 | 2020-05-29 2:59PM EDT | 2020-06-12 | 0.77 | 0.55 | 1.20 | -0.90 | -53.89% | 1 | 21 | 34.07% |
| RUT200619C01570000 | 2020-05-29 4:14PM EDT | 2020-06-19 | 1.82 | 1.65 | 2.20 | -0.37 | -16.89% | 83 | 164 | 30.78% |
| RUTW200626C01570000 | 2020-05-29 2:09PM EDT | 2020-06-26 | 3.00 | 3.20 | 4.10 | +3.00 | - | 50 | 1 | 30.36% |
| RUTW200630C01570000 | 2020-05-29 12:04PM EDT | 2020-06-30 | 3.19 | 4.10 | 4.80 | -4.71 | -59.62% | 3 | 38 | 29.43% |
| RUTW200702C01570000 | 2020-05-27 3:47PM EDT | 2020-07-02 | 9.50 | 4.50 | 5.60 | +9.50 | - | - | 21 | 29.67% |
| RUTW200710C01570000 | 2020-05-29 3:39PM EDT | 2020-07-10 | 5.87 | 6.50 | 7.70 | +5.87 | - | 18 | 0 | 29.01% |
| RUT200717C01570000 | 2020-05-29 10:54AM EDT | 2020-07-17 | 6.30 | 8.40 | 9.10 | -8.78 | -58.22% | 11 | 38 | 28.15% |
| RUTW200731C01570000 | 2020-05-28 2:16PM EDT | 2020-07-31 | 18.02 | 12.50 | 13.50 | 0.00 | - | 10 | 14 | 28.06% |
| RUTW200831C01570000 | 2020-05-13 6:58PM EDT | 2020-08-31 | 9.07 | 16.90 | 21.20 | 0.00 | - | 1 | 1 | 26.96% |
| RUT200918C01570000 | 2020-05-27 9:48AM EDT | 2020-09-18 | 25.90 | 24.90 | 26.50 | 0.00 | - | 15 | 31 | 26.99% |
| RUTW200930C01570000 | 2020-05-13 6:58PM EDT | 2020-09-30 | 10.00 | 27.50 | 28.30 | 0.00 | - | - | 2 | 26.36% |
| RUT201016C01570000 | 2020-04-09 12:56PM EDT | 2020-10-16 | 13.27 | 23.60 | 25.10 | 0.00 | - | 1 | 4 | 23.59% |
| RUT201218C01570000 | 2019-12-20 12:47PM EDT | 2020-12-18 | 184.69 | 178.60 | 182.40 | 0.00 | - | 1 | 0 | 59.43% |
| RUT210319C01570000 | 2020-05-13 7:00PM EDT | 2021-03-19 | 20.98 | 60.90 | 64.70 | 0.00 | - | 3 | 3 | 25.53% |
| RUT210618C01570000 | 2020-04-29 9:30AM EDT | 2021-06-18 | 53.00 | 73.20 | 73.50 | 0.00 | - | 1 | 9 | 23.96% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200619P01570000 | 2020-05-18 1:43PM EDT | 2020-06-19 | 243.88 | 167.80 | 171.60 | 0.00 | - | 1 | 111 | 0.00% |
| RUTW200630P01570000 | 2020-05-20 9:44AM EDT | 2020-06-30 | 235.66 | 171.10 | 174.80 | 0.00 | - | 4 | 11 | 0.00% |
| RUTW200731P01570000 | 2020-05-13 6:59PM EDT | 2020-07-31 | 428.21 | 187.70 | 191.70 | 0.00 | - | - | 1 | 29.60% |
| RUTW200831P01570000 | 2020-05-13 6:59PM EDT | 2020-08-31 | 393.56 | 196.70 | 200.70 | 0.00 | - | - | 1 | 28.68% |
| RUT200918P01570000 | 2020-05-20 3:16PM EDT | 2020-09-18 | 246.77 | 195.20 | 198.70 | 0.00 | - | 2 | 23 | 25.38% |
| RUTW200930P01570000 | 2020-03-27 5:02AM EDT | 2020-09-30 | 174.96 | 518.20 | 538.10 | 0.00 | - | - | 0 | 129.76% |
| RUT201120P01570000 | 2020-05-27 3:24PM EDT | 2020-11-20 | 196.72 | 214.70 | 219.10 | 0.00 | - | 1 | 3 | 26.87% |
| RUT201218P01570000 | 2020-05-28 2:46PM EDT | 2020-12-18 | 213.35 | 221.30 | 225.80 | 0.00 | - | 1 | 82 | 26.79% |
| RUTW201231P01570000 | 2019-12-27 1:04PM EDT | 2020-12-31 | 75.44 | 85.00 | 94.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT210115P01570000 | 2020-05-12 3:51PM EDT | 2021-01-15 | 320.86 | 225.80 | 230.90 | 0.00 | - | 1 | 13 | 26.41% |
| RUT210319P01570000 | 2020-05-28 2:46PM EDT | 2021-03-19 | 228.87 | 236.10 | 242.30 | 0.00 | - | 1 | 1 | 25.91% |
| RUT210618P01570000 | 2020-03-25 1:11PM EDT | 2021-06-18 | 452.90 | 368.10 | 386.90 | 0.00 | - | 5 | 19 | 48.47% |
© 2020 Verizon Media. All rights reserved.